37,870$
-1,26%
Echtzeit-Aktienkurs Enact Holdings
Bid:
Ask:
Aktienkurse zur Enact Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 38,17 | 38,38 | 37,65 | 37,86 | -1,25% | 362.205,00 |
| 30.09.2025 | 38,52 | 38,88 | 38,14 | 38,34 | -1,03% | 337.334,00 |
| 29.09.2025 | 39,07 | 39,25 | 38,47 | 38,74 | -0,92% | 469.595,00 |
| 26.09.2025 | 38,85 | 39,26 | 38,79 | 39,10 | 1,06% | 396.549,00 |
| 25.09.2025 | 38,74 | 38,86 | 38,50 | 38,69 | -0,03% | 323.848,00 |
| 24.09.2025 | 38,30 | 38,92 | 38,30 | 38,70 | 0,44% | 674.866,00 |
| 23.09.2025 | 38,39 | 39,16 | 38,39 | 38,53 | 0,21% | 783.425,00 |
| 22.09.2025 | 38,29 | 38,60 | 38,11 | 38,45 | 0,03% | 385.773,00 |
| 19.09.2025 | 38,45 | 38,75 | 38,23 | 38,44 | 0,26% | 1.909.527,00 |
| 18.09.2025 | 37,74 | 38,48 | 37,74 | 38,34 | 1,59% | 350.372,00 |
| 17.09.2025 | 37,79 | 38,35 | 37,55 | 37,74 | 0,03% | 418.476,00 |
| 16.09.2025 | 38,15 | 38,61 | 37,58 | 37,73 | -1,28% | 312.405,00 |
| 15.09.2025 | 38,93 | 39,28 | 38,14 | 38,22 | -1,77% | 365.839,00 |
| 12.09.2025 | 39,17 | 39,18 | 38,88 | 38,91 | -0,82% | 234.207,00 |
| 11.09.2025 | 38,76 | 39,47 | 38,20 | 39,23 | 1,40% | 248.412,00 |
| 10.09.2025 | 38,23 | 38,73 | 38,12 | 38,69 | 0,68% | 300.968,00 |
| 09.09.2025 | 38,71 | 38,96 | 38,17 | 38,43 | -0,98% | 1.082.391,00 |
| 08.09.2025 | 38,51 | 38,87 | 38,30 | 38,81 | 0,62% | 318.928,00 |
| 05.09.2025 | 38,33 | 38,64 | 37,97 | 38,57 | 0,44% | 345.906,00 |
| 04.09.2025 | 37,93 | 38,43 | 37,52 | 38,40 | 1,69% | 199.635,00 |
| 03.09.2025 | 37,21 | 37,97 | 37,19 | 37,76 | 0,77% | 419.948,00 |
| 02.09.2025 | 37,51 | 37,65 | 36,93 | 37,47 | -0,48% | 279.579,00 |
| 29.08.2025 | 37,44 | 37,87 | 37,44 | 37,65 | 0,19% | 357.548,00 |
| 28.08.2025 | 38,09 | 38,09 | 37,40 | 37,58 | -1,44% | 235.802,00 |
| 27.08.2025 | 37,94 | 38,30 | 37,94 | 38,13 | 0,00% | 202.999,00 |
| 26.08.2025 | 38,27 | 38,27 | 37,80 | 38,13 | 0,24% | 237.395,00 |
| 25.08.2025 | 38,67 | 38,70 | 38,03 | 38,04 | -1,81% | 222.060,00 |
| 22.08.2025 | 37,78 | 38,87 | 37,78 | 38,74 | 2,76% | 274.218,00 |
| 21.08.2025 | 37,83 | 37,96 | 37,52 | 37,70 | -0,48% | 217.442,00 |
| 20.08.2025 | 37,85 | 38,07 | 37,70 | 37,88 | 0,37% | 182.600,00 |
| 19.08.2025 | 37,40 | 37,94 | 37,38 | 37,74 | 1,23% | 192.499,00 |
| 18.08.2025 | 37,23 | 37,42 | 37,12 | 37,28 | -0,43% | 192.705,00 |
| 15.08.2025 | 38,38 | 38,52 | 37,09 | 37,44 | -2,12% | 270.629,00 |
| 14.08.2025 | 38,04 | 38,55 | 37,91 | 38,25 | 0,21% | 269.920,00 |
| 13.08.2025 | 37,86 | 38,25 | 37,46 | 38,17 | 1,19% | 279.686,00 |
| 12.08.2025 | 37,39 | 37,84 | 37,36 | 37,72 | 1,26% | 240.980,00 |
| 11.08.2025 | 37,13 | 37,46 | 37,06 | 37,25 | 0,35% | 296.563,00 |
| 08.08.2025 | 36,11 | 37,30 | 36,06 | 37,12 | 3,37% | 275.107,00 |
| 07.08.2025 | 36,13 | 36,25 | 35,80 | 35,91 | -0,80% | 186.084,00 |
| 06.08.2025 | 35,94 | 36,42 | 35,94 | 36,20 | 0,84% | 233.452,00 |
| 05.08.2025 | 35,38 | 35,96 | 35,38 | 35,90 | 1,53% | 310.037,00 |
| 04.08.2025 | 35,20 | 35,41 | 35,03 | 35,36 | 0,64% | 254.405,00 |
| 01.08.2025 | 35,06 | 35,54 | 34,83 | 35,14 | 1,11% | 416.906,00 |
| 31.07.2025 | 34,20 | 35,08 | 33,94 | 34,75 | 0,96% | 463.176,00 |
| 30.07.2025 | 35,19 | 35,31 | 34,30 | 34,42 | -2,33% | 346.349,00 |
| 29.07.2025 | 35,38 | 35,59 | 35,22 | 35,24 | 0,37% | 333.737,00 |
| 28.07.2025 | 35,12 | 35,22 | 34,83 | 35,11 | -0,34% | 324.715,00 |
| 25.07.2025 | 35,03 | 35,25 | 34,86 | 35,23 | 0,57% | 241.464,00 |
| 24.07.2025 | 35,58 | 35,66 | 34,99 | 35,03 | -1,27% | 218.487,00 |
| 23.07.2025 | 35,48 | 35,55 | 35,15 | 35,48 | 0,34% | 217.848,00 |
| 22.07.2025 | 35,12 | 35,39 | 35,02 | 35,36 | 1,12% | 253.842,00 |
| 21.07.2025 | 34,97 | 35,20 | 34,66 | 34,97 | 0,34% | 237.923,00 |
| 18.07.2025 | 35,37 | 35,41 | 34,71 | 34,85 | -0,68% | 277.972,00 |
| 17.07.2025 | 34,75 | 35,15 | 34,74 | 35,09 | 0,98% | 269.517,00 |
| 16.07.2025 | 34,58 | 34,84 | 34,25 | 34,75 | 1,05% | 311.933,00 |
| 15.07.2025 | 35,10 | 35,39 | 34,35 | 34,39 | -2,33% | 281.091,00 |
| 14.07.2025 | 34,74 | 35,21 | 34,65 | 35,21 | 1,24% | 399.207,00 |
| 11.07.2025 | 35,57 | 35,57 | 34,68 | 34,78 | -2,00% | 367.280,00 |
| 10.07.2025 | 36,16 | 36,34 | 35,35 | 35,49 | -2,18% | 398.039,00 |
| 09.07.2025 | 37,31 | 37,45 | 35,98 | 36,28 | -2,45% | 461.182,00 |
| 08.07.2025 | 37,36 | 37,72 | 37,01 | 37,19 | -0,46% | 414.576,00 |
| 07.07.2025 | 37,71 | 37,78 | 37,05 | 37,36 | -1,16% | 448.736,00 |
| 03.07.2025 | 37,80 | 37,97 | 37,51 | 37,80 | 0,64% | 200.710,00 |
| 02.07.2025 | 37,67 | 37,78 | 36,98 | 37,56 | -0,34% | 412.898,00 |
| 01.07.2025 | 37,00 | 37,95 | 36,97 | 37,69 | 1,43% | 524.813,00 |
| 30.06.2025 | 36,85 | 37,22 | 36,62 | 37,16 | 1,03% | 391.039,00 |
| 27.06.2025 | 36,85 | 37,18 | 36,62 | 36,78 | -0,19% | 712.236,00 |
| 26.06.2025 | 36,95 | 37,08 | 36,69 | 36,85 | 0,27% | 339.128,00 |
| 25.06.2025 | 37,38 | 37,38 | 36,73 | 36,75 | -1,83% | 406.473,00 |
| 24.06.2025 | 37,40 | 37,86 | 37,31 | 37,44 | 0,28% | 415.866,00 |
| 23.06.2025 | 36,24 | 37,35 | 36,24 | 37,33 | 2,89% | 368.669,00 |
| 20.06.2025 | 36,05 | 36,36 | 35,91 | 36,28 | 1,14% | 1.823.932,00 |
| 18.06.2025 | 35,02 | 36,09 | 35,02 | 35,87 | 2,37% | 719.779,00 |
| 17.06.2025 | 35,69 | 35,76 | 34,77 | 35,04 | -2,31% | 413.180,00 |
| 16.06.2025 | 35,74 | 36,40 | 35,74 | 35,87 | 0,65% | 478.179,00 |
| 13.06.2025 | 35,57 | 35,98 | 35,33 | 35,64 | 0,20% | 444.211,00 |
| 12.06.2025 | 34,61 | 35,62 | 34,39 | 35,57 | 2,10% | 358.108,00 |
| 11.06.2025 | 34,56 | 35,07 | 34,54 | 34,84 | 0,84% | 404.537,00 |
| 10.06.2025 | 34,25 | 34,76 | 34,17 | 34,55 | 0,88% | 291.942,00 |
| 09.06.2025 | 34,53 | 34,62 | 33,95 | 34,25 | -1,07% | 401.823,00 |
| 06.06.2025 | 34,64 | 34,69 | 34,25 | 34,62 | 0,76% | 431.329,00 |
| 05.06.2025 | 34,64 | 34,74 | 34,29 | 34,36 | -0,81% | 286.694,00 |
| 04.06.2025 | 34,83 | 34,98 | 34,58 | 34,64 | -0,74% | 272.518,00 |
| 03.06.2025 | 34,81 | 35,05 | 34,46 | 34,90 | -0,26% | 415.765,00 |
| 02.06.2025 | 35,23 | 35,85 | 34,74 | 34,99 | -1,16% | 434.620,00 |
| 30.05.2025 | 35,59 | 35,68 | 35,37 | 35,40 | -0,70% | 783.481,00 |
| 29.05.2025 | 35,44 | 35,73 | 35,36 | 35,65 | 0,51% | 283.615,00 |
| 28.05.2025 | 35,61 | 35,73 | 35,40 | 35,47 | -0,70% | 254.862,00 |
| 27.05.2025 | 35,42 | 36,96 | 35,11 | 35,72 | 1,56% | 305.112,00 |
| 23.05.2025 | 35,02 | 35,39 | 34,95 | 35,17 | -0,45% | 288.748,00 |
| 22.05.2025 | 35,52 | 35,64 | 35,05 | 35,33 | -1,01% | 377.210,00 |
| 21.05.2025 | 36,50 | 36,70 | 35,59 | 35,69 | -2,96% | 704.596,00 |
| 20.05.2025 | 36,38 | 37,07 | 36,32 | 36,78 | 0,66% | 310.326,00 |
| 19.05.2025 | 36,25 | 36,60 | 36,20 | 36,54 | -0,35% | 289.021,00 |
| 16.05.2025 | 36,00 | 36,68 | 35,15 | 36,67 | 1,19% | 720.179,00 |
| 15.05.2025 | 35,41 | 36,27 | 35,29 | 36,24 | 2,14% | 471.630,00 |
| 14.05.2025 | 35,99 | 35,99 | 35,33 | 35,48 | -1,77% | 434.833,00 |
| 13.05.2025 | 36,43 | 36,62 | 36,04 | 36,12 | -0,33% | 386.240,00 |
| 12.05.2025 | 36,63 | 36,97 | 36,08 | 36,24 | 0,30% | 490.163,00 |
| 09.05.2025 | 36,45 | 36,72 | 35,88 | 36,13 | -0,88% | 393.078,00 |